NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240315C00140000 | 2023-11-28 1:08PM EST | 140.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI240315C00150000 | 2023-11-20 11:17AM EST | 150.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240315C00155000 | 2023-11-16 11:07AM EST | 155.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240315C00160000 | 2023-11-09 1:14PM EST | 160.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240315C00165000 | 2023-10-30 1:24PM EST | 165.00 | 19.90 | 42.20 | 44.20 | 0.00 | - | - | 1 | 46.75% |
| NXPI240315C00170000 | 2023-11-13 9:45AM EST | 170.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240315C00175000 | 2023-11-15 11:02AM EST | 175.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240315C00180000 | 2023-11-21 11:59AM EST | 180.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NXPI240315C00185000 | 2023-11-24 9:39AM EST | 185.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240315C00190000 | 2023-11-21 12:49PM EST | 190.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NXPI240315C00195000 | 2023-11-30 9:44AM EST | 195.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240315C00200000 | 2023-11-30 3:36PM EST | 200.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240315C00210000 | 2023-11-30 9:43AM EST | 210.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NXPI240315C00220000 | 2023-11-30 3:34PM EST | 220.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI240315C00230000 | 2023-11-30 10:51AM EST | 230.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI240315C00240000 | 2023-11-29 10:32AM EST | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240315C00250000 | 2023-11-30 3:36PM EST | 250.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI240315C00260000 | 2023-11-29 1:32PM EST | 260.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240315C00270000 | 2023-09-18 9:16AM EST | 270.00 | 2.00 | 1.25 | 1.45 | 0.00 | - | 1 | 6 | 35.63% |
| NXPI240315C00300000 | 2023-08-07 2:48PM EST | 300.00 | 3.10 | 1.20 | 1.40 | 0.00 | - | - | 3 | 44.84% |
| NXPI240315C00310000 | 2023-11-07 9:39AM EST | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240315P00090000 | 2023-11-06 3:59PM EST | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI240315P00100000 | 2023-09-14 9:00AM EST | 100.00 | 0.20 | 0.10 | 0.85 | 0.00 | - | - | 1 | 67.33% |
| NXPI240315P00105000 | 2023-10-11 11:42AM EST | 105.00 | 0.44 | 0.15 | 0.85 | 0.00 | - | 1 | 1 | 63.72% |
| NXPI240315P00110000 | 2023-08-15 2:58PM EST | 110.00 | 1.08 | 0.30 | 1.10 | 0.00 | - | - | 11 | 63.28% |
| NXPI240315P00115000 | 2023-11-14 11:58AM EST | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240315P00125000 | 2023-11-22 11:25AM EST | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NXPI240315P00130000 | 2023-11-07 9:41AM EST | 130.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NXPI240315P00135000 | 2023-11-06 10:41AM EST | 135.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240315P00140000 | 2023-11-29 9:30AM EST | 140.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240315P00145000 | 2023-11-29 9:30AM EST | 145.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240315P00150000 | 2023-11-27 3:57PM EST | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240315P00155000 | 2023-11-30 3:03PM EST | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240315P00160000 | 2023-11-29 10:37AM EST | 160.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240315P00165000 | 2023-11-24 10:20AM EST | 165.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NXPI240315P00170000 | 2023-11-29 2:55PM EST | 170.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI240315P00175000 | 2023-11-28 3:17PM EST | 175.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240315P00180000 | 2023-11-30 12:12PM EST | 180.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240315P00185000 | 2023-11-29 2:55PM EST | 185.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI240315P00190000 | 2023-11-30 2:15PM EST | 190.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI240315P00195000 | 2023-11-24 10:20AM EST | 195.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NXPI240315P00200000 | 2023-11-30 2:15PM EST | 200.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NXPI240315P00210000 | 2023-11-29 1:05PM EST | 210.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NXPI240315P00220000 | 2023-11-29 10:52AM EST | 220.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240315P00230000 | 2023-08-11 2:44PM EST | 230.00 | 34.62 | 33.30 | 34.90 | 0.00 | - | - | 1 | 41.35% |
| NXPI240315P00240000 | 2023-11-29 10:53AM EST | 240.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.